iFreeETF MSCI Japan ESG Select Leaders Index (TYO:1653)
Japan · Delayed Price · Currency is JPY 5,111.00
+68.00 (1.35%)
At close: Sep 15, 2026
TYO:1653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5,105.00 | 5,113.00 | 5,105.00 | 5,111.00 | 5,111.00 | 1.35% | 140 |
| Sep 14, 2026 | 5,036.00 | 5,043.00 | 5,036.00 | 5,043.00 | 5,043.00 | -1.60% | 20 |
| Sep 8, 2026 | 5,161.00 | 5,173.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.87% | 45,290 |
| Sep 4, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.12% | 10 |
| Sep 3, 2026 | 5,169.00 | 5,179.00 | 5,169.00 | 5,176.00 | 5,176.00 | 0.68% | 4,000 |
| Sep 2, 2026 | 5,195.00 | 5,195.00 | 5,141.00 | 5,141.00 | 5,141.00 | -2.45% | 9,110 |
| Sep 1, 2026 | 5,246.00 | 5,270.00 | 5,246.00 | 5,270.00 | 5,270.00 | 0.92% | 1,630 |
| Aug 28, 2026 | 5,228.00 | 5,228.00 | 5,222.00 | 5,222.00 | 5,222.00 | 0.58% | 170 |
| Aug 27, 2026 | 5,196.00 | 5,196.00 | 5,184.00 | 5,192.00 | 5,192.00 | 0.60% | 880 |
| Aug 26, 2026 | 5,161.00 | 5,161.00 | 5,161.00 | 5,161.00 | 5,161.00 | 0.78% | 700 |
| Aug 24, 2026 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 0.99% | 3,500 |
| Aug 21, 2026 | 5,071.00 | 5,071.00 | 5,071.00 | 5,071.00 | 5,071.00 | -0.76% | 10 |
| Aug 20, 2026 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1.21% | 10 |
| Aug 19, 2026 | 5,088.00 | 5,088.00 | 5,034.00 | 5,049.00 | 5,049.00 | -3.87% | 3,690 |
| Aug 18, 2026 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | -0.77% | 10 |
| Aug 14, 2026 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 5,293.00 | 1.71% | 20 |
| Aug 12, 2026 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 5,204.00 | 0.15% | 910 |
| Aug 10, 2026 | 5,185.00 | 5,196.00 | 5,177.00 | 5,196.00 | 5,196.00 | 1.27% | 3,140 |
| Aug 7, 2026 | 5,145.00 | 5,156.00 | 5,131.00 | 5,131.00 | 5,131.00 | 0.18% | 1,660 |
| Aug 6, 2026 | 5,128.00 | 5,128.00 | 5,122.00 | 5,122.00 | 5,122.00 | 0.77% | 1,240 |
| Aug 5, 2026 | 5,064.00 | 5,083.00 | 5,064.00 | 5,083.00 | 5,083.00 | 1.78% | 17,980 |
| Aug 4, 2026 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | -0.22% | 790 |
| Aug 3, 2026 | 5,031.00 | 5,031.00 | 4,945.00 | 5,005.00 | 5,005.00 | -2.46% | 18,160 |
| Jul 31, 2026 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 1.99% | 20 |
| Jul 29, 2026 | 5,061.00 | 5,061.00 | 5,031.00 | 5,031.00 | 5,031.00 | -0.47% | 3,310 |
| Jul 28, 2026 | 5,146.00 | 5,146.00 | 5,028.00 | 5,055.00 | 5,055.00 | -2.03% | 16,570 |
| Jul 23, 2026 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.08% | 800 |
| Jul 22, 2026 | 5,153.00 | 5,172.00 | 5,153.00 | 5,164.00 | 5,164.00 | 0.98% | 10,660 |
| Jul 21, 2026 | 5,035.00 | 5,120.00 | 5,035.00 | 5,114.00 | 5,114.00 | 3.00% | 12,570 |
| Jul 17, 2026 | 5,142.00 | 5,142.00 | 4,962.00 | 4,965.00 | 4,965.00 | -4.21% | 2,810 |
| Jul 16, 2026 | 5,190.00 | 5,190.00 | 5,183.00 | 5,183.00 | 5,183.00 | 0.76% | 2,010 |
| Jul 14, 2026 | 5,148.00 | 5,148.00 | 5,144.00 | 5,144.00 | 5,144.00 | -0.41% | 1,020 |
| Jul 9, 2026 | 5,177.00 | 5,177.00 | 5,159.00 | 5,165.00 | 5,165.00 | -0.16% | 4,040 |
| Jul 8, 2026 | 5,199.00 | 5,219.00 | 5,199.00 | 5,219.00 | 5,173.50 | -1.08% | 1,180 |
| Jul 7, 2026 | 5,276.00 | 5,276.00 | 5,276.00 | 5,276.00 | 5,230.00 | -0.34% | 10 |
| Jul 6, 2026 | 5,252.00 | 5,300.00 | 5,252.00 | 5,294.00 | 5,247.85 | 0.80% | 1,130 |
| Jul 3, 2026 | 5,194.00 | 5,260.00 | 5,194.00 | 5,252.00 | 5,206.21 | 1.04% | 1,640 |
| Jul 2, 2026 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 5,152.68 | -0.08% | 350 |
| Jul 1, 2026 | 5,239.00 | 5,241.00 | 5,184.00 | 5,202.00 | 5,156.65 | 0.39% | 1,290 |
| Jun 30, 2026 | 5,160.00 | 5,182.00 | 5,140.00 | 5,182.00 | 5,136.82 | 1.17% | 530 |
| Jun 29, 2026 | 5,133.00 | 5,133.00 | 5,113.00 | 5,122.00 | 5,077.35 | 1.05% | 1,170 |
| Jun 26, 2026 | 5,116.00 | 5,116.00 | 5,069.00 | 5,069.00 | 5,024.81 | -1.48% | 690 |
| Jun 25, 2026 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,100.15 | -0.12% | 370 |
| Jun 23, 2026 | 5,175.00 | 5,175.00 | 5,151.00 | 5,151.00 | 5,106.09 | -2.46% | 220 |
| Jun 22, 2026 | 5,154.00 | 5,281.00 | 5,154.00 | 5,281.00 | 5,234.96 | 1.36% | 910 |
| Jun 19, 2026 | 5,293.00 | 5,293.00 | 5,210.00 | 5,210.00 | 5,164.58 | -1.29% | 540 |
| Jun 18, 2026 | 5,380.00 | 5,380.00 | 5,189.00 | 5,278.00 | 5,231.99 | 1.89% | 120 |
| Jun 17, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,134.84 | -0.13% | 290 |
| Jun 15, 2026 | 5,420.00 | 5,420.00 | 5,079.00 | 5,187.00 | 5,141.78 | 3.16% | 110 |
| Jun 12, 2026 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 4,984.17 | 1.09% | 430 |